ANGLE Historical Data

ANGLE Page 20
Download
Date Close Price change Market cap Trading volume
Feb 14, 2023 $ 0.0744
-12.91%
$ 51.88 million $ 5.87 million
Feb 13, 2023 $ 0.0854
+29.63%
$ 59.56 million $ 729,168
Feb 12, 2023 $ 0.0659
+8.47%
$ 45.55 million $ 250,448
Feb 11, 2023 $ 0.0607
+25.57%
$ 41.67 million $ 403,933
Feb 10, 2023 $ 0.0484
+15.46%
$ 33.19 million $ 248,060
Feb 9, 2023 $ 0.0419
-25.12%
$ 28.75 million $ 5.94 million
Feb 8, 2023 $ 0.0559
+26.76%
$ 38.38 million $ 413,778
Feb 7, 2023 $ 0.0441
+5.24%
$ 30.28 million $ 228,010
Feb 6, 2023 $ 0.0419
+0.63%
$ 28.77 million $ 231,136
Feb 5, 2023 $ 0.0417
+13.98%
$ 28.6 million $ 104,751
Feb 4, 2023 $ 0.0366
+4.15%
$ 25.09 million $ 227,854
Feb 3, 2023 $ 0.0351
+1.08%
$ 24.09 million $ 190,932
Feb 2, 2023 $ 0.0347
-5.18%
$ 23.84 million $ 209,007
Feb 1, 2023 $ 0.0366
-4.05%
$ 25.12 million $ 198,217
Jan 31, 2023 $ 0.0382
+13.72%
$ 26.17 million $ 199,692
Jan 30, 2023 $ 0.0336
+5.05%
$ 23.01 million $ 196,816
Jan 29, 2023 $ 0.0319
-1.57%
$ 21.91 million $ 202,765
Jan 28, 2023 $ 0.0325
+4.61%
$ 22.26 million $ 204,732
Jan 27, 2023 $ 0.031
+2.72%
$ 21.28 million $ 230,534
Jan 26, 2023 $ 0.0302
+1.89%
$ 20.72 million $ 202,945
Jan 25, 2023 $ 0.0296
+0.15%
$ 20.33 million $ 196,042
Jan 24, 2023 $ 0.0296
+1.14%
$ 20.3 million $ 181,480
Jan 23, 2023 $ 0.0293
-2.43%
$ 20.07 million $ 198,562
Jan 22, 2023 $ 0.03
-0.01%
$ 20.57 million $ 198,233
Jan 21, 2023 $ 0.03
+0.88%
$ 20.57 million $ 224,567
Jan 20, 2023 $ 0.0297
+9.17%
$ 20.39 million $ 348,899
Jan 19, 2023 $ 0.0272
+3.28%
$ 18.68 million $ 398,199
Jan 18, 2023 $ 0.0264
-3.45%
$ 18.09 million $ 197,425
Jan 17, 2023 $ 0.0273
+1.32%
$ 18.74 million $ 1.29 million
Jan 16, 2023 $ 0.027
-0.49%
$ 18.49 million $ 197,929
Jan 15, 2023 $ 0.0271
-2.95%
$ 18.58 million $ 200,010
Jan 14, 2023 $ 0.0279
+9.89%
$ 19.14 million $ 182,166
Jan 13, 2023 $ 0.0254
-5.97%
$ 17.32 million $ 225,586
Jan 12, 2023 $ 0.027
-1.03%
$ 18.43 million $ 143,083
Jan 11, 2023 $ 0.0273
-3.09%
$ 18.62 million $ 195,965
Jan 10, 2023 $ 0.0282
+7.94%
$ 19.21 million $ 201,036
Jan 9, 2023 $ 0.0261
-0.42%
$ 17.8 million $ 197,200
Jan 8, 2023 $ 0.0262
-2.52%
$ 17.88 million $ 172,168
Jan 7, 2023 $ 0.0269
+4.14%
$ 18.34 million $ 201,171
Jan 6, 2023 $ 0.0258
-2.23%
$ 17.61 million $ 176,947
Jan 5, 2023 $ 0.0264
-0.78%
$ 18.02 million $ 187,443
Jan 4, 2023 $ 0.0266
-2.31%
$ 18.15 million $ 198,195
Jan 3, 2023 $ 0.0272
+1.09%
$ 18.58 million $ 194,523
Jan 2, 2023 $ 0.0269
+3.60%
$ 18.38 million $ 113,058
Jan 1, 2023 $ 0.026
+0.27%
$ 17.74 million $ 187,899
Dec 31, 2022 $ 0.0259
-0.05%
$ 17.69 million $ 195,557
Dec 30, 2022 $ 0.0259
-3.36%
$ 17.7 million $ 172,848
Dec 29, 2022 $ 0.0268
-6.80%
$ 18.32 million $ 203,539
Dec 28, 2022 $ 0.0288
+19.97%
$ 19.66 million $ 281,638
Dec 27, 2022 $ 0.024
-2.20%
$ 16.38 million $ 151,642